Get the Stockscreener App
0.4973
4.26%
0.0203
Pre-market:
.50
0.0027
+0.54%
Guardforce Ai Co Ltd Stock (GFAI) Price History
The historical daily chart and data for Guardforce Ai Co Ltd stock (GFAI), show that the latest closing stock price as of May 26, 2026, is $0.4973.
- Guardforce Ai Co Ltd all-time high stock price is $101.20, occurred on November 04, 2021.
- The lowest Guardforce Ai Co Ltd stock price recorded was $0.3813 on February 12, 2026. Since then, Guardforce Ai Co Ltd's stock price has risen over 30.42% to $0.4973 now.
- The 52-week high stock price for GFAI is $1.50, representing a 201.63% increase from the current share price, occurred on July 18, 2025.
- The 52-week low stock price for GFAI is $0.3813, indicating a -23.33% decrease from the current share price, occurred on February 12, 2026.
- The closing price of Guardforce Ai Co Ltd (GFAI) stock in the beginning of 2025 was $46.40. The stock closed the year at $5.072, a loss of over -89.07% for the year.
The table below shows more information about GFAI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 26, 2026 | $0.5011 | $0.47 | $0.0311 | 217,486.0 | +4.26% |
| May 22, 2026 | $0.503 | $0.4664 | $0.0366 | 216,083.0 | -1.67% |
| May 21, 2026 | $0.505 | $0.4808 | $0.0242 | 191,700.0 | -4.68% |
| May 20, 2026 | $0.51 | $0.4726 | $0.0374 | 388,022.0 | +3.65% |
| May 19, 2026 | $0.50 | $0.4618 | $0.0382 | 521,195.0 | +3.61% |
| May 18, 2026 | $0.4879 | $0.45 | $0.0379 | 286,331.0 | +3.25% |
| May 15, 2026 | $0.50 | $0.4499 | $0.0501 | 565,862.0 | -7.65% |
| May 14, 2026 | $0.497 | $0.4508 | $0.0462 | 383,863.0 | +9.13% |
| May 13, 2026 | $0.4699 | $0.4301 | $0.0398 | 545,993.0 | -1.00% |
| May 12, 2026 | $0.489 | $0.4388 | $0.0502 | 375,596.0 | -5.00% |
| May 11, 2026 | $0.52 | $0.4831 | $0.0369 | 376,223.0 | -4.87% |
| May 08, 2026 | $0.52 | $0.4734 | $0.0466 | 473,472.0 | +7.72% |
| May 07, 2026 | $0.5199 | $0.471 | $0.0489 | 157,003.0 | -5.25% |
| May 06, 2026 | $0.53 | $0.4559 | $0.0741 | 343,690.0 | -5.91% |
| May 05, 2026 | $0.5399 | $0.5055 | $0.0344 | 365,170.0 | -3.81% |
| May 04, 2026 | $0.5731 | $0.5404 | $0.0327 | 219,024.0 | -4.98% |
| May 01, 2026 | $0.5799 | $0.531 | $0.0489 | 271,044.0 | +1.93% |
| Apr 30, 2026 | $0.58 | $0.512 | $0.068 | 568,304.0 | +10.79% |
| Apr 29, 2026 | $0.563 | $0.511 | $0.052 | 334,042.0 | -8.56% |
| Apr 28, 2026 | $0.60 | $0.53 | $0.07 | 891,322.0 | +2.58% |
Guardforce Ai Co Ltd Stock (GFAI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Guardforce Ai Co Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GFAI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Guardforce Ai Co Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Guardforce Ai Co Ltd Stock (GFAI) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $0.5799 | $0.4301 | $0.1498 | 6,115,243.0 | -12.59% |
| Apr, 2026 | $0.60 | $0.4143 | $0.1857 | 7,062,845.0 | +26.87% |
| Mar, 2026 | $0.6243 | $0.401 | $0.2233 | 6,400,024.0 | -23.11% |
| Feb, 2026 | $0.80 | $0.3813 | $0.4187 | 118,692,386.0 | +8.00% |
| Jan, 2026 | $0.70 | $0.5214 | $0.1786 | 8,023,444.0 | -2.98% |
Guardforce Ai Co Ltd Stock (GFAI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.98 | $0.57 | $0.41 | 8,009,686.0 | -34.68% |
| Nov, 2025 | $1.02 | $0.581 | $0.439 | 7,806,785.0 | -10.47% |
| Oct, 2025 | $1.23 | $0.9402 | $0.2898 | 10,947,258.0 | -9.84% |
| Sep, 2025 | $1.38 | $1.04 | $0.341 | 13,088,665.0 | -0.90% |
| Aug, 2025 | $1.30 | $1.01 | $0.285 | 10,976,565.0 | -4.31% |
| Jul, 2025 | $1.50 | $1.11 | $0.39 | 14,505,848.0 | +0.87% |
| Jun, 2025 | $1.24 | $1.04 | $0.20 | 6,051,279.0 | +0.00% |
| May, 2025 | $1.33 | $0.99 | $0.34 | 7,427,564.0 | +8.49% |
| Apr, 2025 | $1.17 | $0.76 | $0.41 | 5,585,894.0 | +6.89% |
| Mar, 2025 | $1.25 | $0.95 | $0.30 | 7,285,221.0 | -13.77% |
| Feb, 2025 | $1.73 | $1.12 | $0.61 | 20,945,477.0 | -26.75% |
| Jan, 2025 | $3.88 | $1.37 | $2.51 | 132,364,651.0 | +9.79% |
Guardforce Ai Co Ltd Stock (GFAI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.90 | $0.9424 | $0.9576 | 48,308,899.0 | +20.00% |
| Nov, 2024 | $1.38 | $1.00 | $0.38 | 6,852,833.0 | +23.81% |
| Oct, 2024 | $1.26 | $1.03 | $0.23 | 5,110,609.0 | -14.63% |
| Sep, 2024 | $1.30 | $1.03 | $0.27 | 5,138,224.0 | -0.81% |
| Aug, 2024 | $1.99 | $1.21 | $0.78 | 8,502,516.0 | -37.37% |
| Jul, 2024 | $2.60 | $1.89 | $0.71 | 4,087,176.0 | -10.00% |
| Jun, 2024 | $2.71 | $2.12 | $0.5899 | 1,498,758.0 | -16.67% |
| May, 2024 | $3.40 | $2.59 | $0.815 | 2,660,597.0 | -8.01% |
| Apr, 2024 | $4.20 | $2.61 | $1.59 | 4,300,434.0 | -21.80% |
| Mar, 2024 | $4.30 | $3.17 | $1.13 | 11,396,000.0 | +2.80% |
| Feb, 2024 | $3.94 | $2.27 | $1.67 | 12,569,730.0 | +46.91% |
| Jan, 2024 | $3.39 | $2.04 | $1.35 | 4,010,910.0 | -26.81% |
5.38%
0.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):